Philosopher Stones PHS
Xếp hạng #?
00:05:13 23/10/2018
Philosopher Stones (PHS)
Không hoạt động
Lịch sử giá Philosopher Stones (PHS) Tháng 08/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-08-01 | $0.01423 | $0.01424 | $0.01161 | $0.01168 | $47.60 | $28,361.86 |
| 2015-08-02 | $0.01166 | $0.01296 | $0.01149 | $0.01170 | $0.009744 | $28,423.32 |
| 2015-08-03 | $0.01170 | $0.01213 | $0.01123 | $0.01197 | $52.60 | $29,076.05 |
| 2015-08-04 | $0.01195 | $0.01213 | $0.01107 | $0.01113 | $13.26 | $27,028.70 |
| 2015-08-05 | $0.01112 | $0.01113 | $0.01013 | $0.01043 | $41.53 | $25,334.32 |
| 2015-08-06 | $0.01043 | $0.01061 | $0.01031 | $0.01059 | $19.47 | $25,723.48 |
| 2015-08-07 | $0.01059 | $0.01064 | $0.009792 | $0.01062 | $4.57 | $25,791.99 |
| 2015-08-08 | $0.01062 | $0.01064 | $0.009146 | $0.009148 | $0.009695 | $22,221.96 |
| 2015-08-09 | $0.009156 | $0.009436 | $0.009137 | $0.009406 | $0.1655 | $22,848.50 |
| 2015-08-10 | $0.009408 | $0.01006 | $0.009214 | $0.01004 | $9.50 | $24,400.77 |
| 2015-08-11 | $0.01005 | $0.01027 | $0.01003 | $0.01027 | $1.19 | $24,950.26 |
| 2015-08-12 | $0.01027 | $0.01029 | $0.008123 | $0.008175 | $27.60 | $19,857.72 |
| 2015-08-13 | $0.008175 | $0.01006 | $0.008094 | $0.01000 | $0.2700 | $24,297.29 |
| 2015-08-14 | $0.01001 | $0.01006 | $0.008266 | $0.01004 | $4.84 | $24,385.71 |
| 2015-08-15 | $0.01003 | $0.01006 | $0.008137 | $0.008143 | $0.9364 | $19,781.01 |
| 2015-08-16 | $0.008145 | $0.009646 | $0.008125 | $0.009537 | $0.1294 | $23,166.44 |
| 2015-08-17 | $0.009536 | $0.009691 | $0.009346 | $0.009653 | $0.4927 | $23,448.28 |
| 2015-08-18 | $0.009653 | $0.009741 | $0.008213 | $0.008213 | $4.50 | $19,951.12 |
| 2015-08-19 | $0.008133 | $0.009388 | $0.007799 | $0.007938 | $4.27 | $19,282.02 |
| 2015-08-20 | $0.007936 | $0.01016 | $0.007936 | $0.01013 | $29.39 | $24,596.33 |
| 2015-08-21 | $0.01012 | $0.01017 | $0.008150 | $0.008172 | $2.62 | $19,851.99 |
| 2015-08-22 | $0.008166 | $0.008384 | $0.007029 | $0.008325 | $27.16 | $20,223.44 |
| 2015-08-23 | $0.008322 | $0.008405 | $0.006880 | $0.006966 | $42.32 | $16,921.16 |
| 2015-08-24 | $0.006959 | $0.008160 | $0.006361 | $0.007636 | $22.31 | $18,548.42 |
| 2015-08-25 | $0.007603 | $0.007790 | $0.005551 | $0.005569 | $68.88 | $13,527.10 |
| 2015-08-26 | $0.005567 | $0.006935 | $0.005532 | $0.006772 | $82.09 | $16,451.28 |
| 2015-08-27 | $0.006773 | $0.006830 | $0.005402 | $0.006708 | $8.25 | $16,294.03 |
| 2015-08-28 | $0.006714 | $0.007969 | $0.005328 | $0.007842 | $5.33 | $19,051.00 |
| 2015-08-29 | $0.007840 | $0.007902 | $0.007791 | $0.007804 | $0.0003950 | $18,958.67 |
| 2015-08-30 | $0.007501 | $0.007501 | $0.006132 | $0.006169 | $0.8992 | $14,985.68 |
| 2015-08-31 | $0.006177 | $0.007852 | $0.006100 | $0.007792 | $1.16 | $18,927.48 |